Education
About Us
Working with TipRanks
Follow Us
Diversified Energy Company (DEC)
NYSE:DEC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
13.08
13.40
12.94
13.39
13.39
+1.90%
462,462
0.85
Jan 29, 2026
13.31
13.36
12.97
13.14
13.14
+1.15%
342,742
0.63
Jan 28, 2026
13.25
13.32
12.96
12.99
12.99
-1.22%
489,886
0.89
Jan 27, 2026
13.10
13.18
12.88
13.15
13.15
-0.15%
377,323
0.69
Jan 26, 2026
13.09
13.23
12.89
13.17
13.17
+2.49%
341,888
0.63
Jan 23, 2026
13.13
13.24
12.78
12.85
12.85
-0.77%
497,655
0.91
Jan 22, 2026
13.02
13.24
12.92
12.95
12.95
-0.92%
450,393
0.82
Jan 21, 2026
12.77
13.42
12.77
13.07
13.07
+4.14%
1,108,761
2.08
Jan 20, 2026
12.69
12.83
12.41
12.55
12.55
+0.64%
760,951
1.45
Jan 19, 2026
12.40
12.56
12.35
12.47
12.47
0.00%
0
0.00
Jan 16, 2026
12.40
12.56
12.35
12.47
12.47
+0.24%
795,196
1.52
Jan 15, 2026
12.85
12.90
12.42
12.44
12.44
-4.75%
770,263
1.49
Jan 14, 2026
12.77
13.15
12.65
13.06
13.06
+1.01%
658,702
1.29
Jan 13, 2026
12.58
12.97
12.58
12.93
12.93
+1.17%
529,713
1.04
Jan 12, 2026
13.12
13.12
12.72
12.78
12.78
-3.91%
442,135
0.87
Jan 09, 2026
13.90
13.98
13.28
13.30
13.30
-6.01%
604,670
1.20
Jan 08, 2026
13.29
14.45
13.29
14.15
14.15
+4.97%
558,390
1.11
Jan 07, 2026
13.78
13.82
13.31
13.48
13.48
-2.53%
954,233
1.94
Jan 06, 2026
14.25
14.31
13.77
13.83
13.83
-3.02%
498,726
1.02
Jan 05, 2026
14.67
14.73
13.66
14.26
14.26
-3.65%
589,879
1.21
Jan 02, 2026
14.59
14.85
14.41
14.80
14.80
+2.21%
609,923
1.25
Jan 01, 2026
14.50
14.62
14.34
14.48
14.48
0.00%
0
0.00
Dec 31, 2025
14.50
14.62
14.34
14.48
14.48
+0.14%
290,749
0.58
Dec 30, 2025
14.48
14.62
14.45
14.46
14.46
+0.35%
203,499
0.40
Dec 29, 2025
14.37
14.49
14.23
14.41
14.41
+0.98%
293,467
0.58
Dec 26, 2025
14.43
14.46
14.26
14.27
14.27
-1.11%
205,814
0.40
Dec 25, 2025
14.37
14.54
14.35
14.43
14.43
0.00%
0
0.00
Dec 24, 2025
14.37
14.54
14.35
14.43
14.43
-0.21%
136,277
0.26
Dec 23, 2025
14.03
14.52
13.90
14.46
14.46
+3.29%
874,597
1.67
Dec 22, 2025
13.78
14.07
13.78
14.00
14.00
+2.12%
368,218
0.70
Dec 19, 2025
13.83
13.99
13.70
13.71
13.71
-0.51%
1,295,347
2.51
Dec 18, 2025
14.07
14.17
13.78
13.78
13.78
-2.06%
464,579
0.90
Dec 17, 2025
13.70
14.10
13.70
14.07
14.07
+3.38%
377,178
0.71
Dec 16, 2025
13.62
13.94
13.58
13.61
13.61
-0.95%
878,560
1.65
Dec 15, 2025
14.39
14.40
13.51
13.74
13.74
-4.18%
811,544
1.44
Dec 12, 2025
14.73
14.80
14.33
14.34
14.34
-1.71%
695,075
1.25
Dec 11, 2025
15.31
15.40
14.53
14.59
14.59
-5.26%
616,950
1.12
Dec 10, 2025
15.67
15.70
15.35
15.40
15.40
-1.72%
1,626,032
3.08
Dec 09, 2025
15.65
15.88
15.50
15.67
15.67
+1.69%
693,135
1.33
Dec 08, 2025
15.85
16.04
15.33
15.41
15.41
-2.71%
1,230,366
2.41
Dec 05, 2025
15.51
16.13
15.46
15.84
15.84
+3.39%
558,991
1.10
Dec 04, 2025
15.19
15.38
15.05
15.32
15.32
+0.86%
1,066,764
2.16
Dec 03, 2025
14.93
15.28
14.93
15.19
15.19
+2.70%
338,522
0.69
Dec 02, 2025
14.95
14.99
14.60
14.79
14.79
+0.68%
370,021
0.76
Dec 01, 2025
15.04
15.20
14.59
14.69
14.69
-0.41%
379,663
0.78
Nov 28, 2025
14.85
15.22
14.81
15.04
14.75
+2.04%
308,196
0.63
Nov 27, 2025
14.91
15.11
14.56
14.74
14.46
0.00%
0
0.00
Nov 26, 2025
14.91
15.11
14.56
14.74
14.46
-1.01%
477,373
0.98
Nov 25, 2025
15.50
15.55
14.34
14.89
14.60
+0.61%
627,997
1.31
Nov 24, 2025
14.44
15.15
14.35
14.80
14.51
+1.30%
847,595
1.80
Rows: